BOM:532477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	176.55	179.35	175.05	177.60	177.60	1.31%	492,377
Sep 15, 2026	178.70	179.60	174.75	175.30	175.30	-1.52%	108,052
Sep 11, 2026	177.00	179.35	175.60	178.00	178.00	-1.55%	424,431
Sep 10, 2026	183.15	184.35	178.05	180.80	180.80	-1.42%	945,868
Sep 9, 2026	182.95	183.65	180.80	183.40	183.40	0.22%	356,659
Sep 8, 2026	184.75	185.20	181.50	183.00	183.00	-1.61%	302,954
Sep 7, 2026	186.75	188.60	183.25	186.00	186.00	-0.29%	1,835,887
Sep 4, 2026	189.95	189.95	186.55	186.55	186.55	-1.03%	266,025
Sep 3, 2026	187.70	190.70	186.85	188.50	188.50	1.26%	1,236,861
Sep 2, 2026	184.30	186.35	182.40	186.15	186.15	0.98%	792,825
Sep 1, 2026	185.95	186.30	183.35	184.35	184.35	-0.19%	292,100
Aug 31, 2026	184.95	185.15	181.85	184.70	184.70	-0.46%	177,612
Aug 28, 2026	185.00	186.25	184.15	185.55	185.55	3.14%	239,638
Aug 27, 2026	188.05	189.55	179.90	179.90	179.90	-4.31%	381,116
Aug 26, 2026	188.30	192.20	187.10	188.00	188.00	0.80%	484,995
Aug 25, 2026	182.75	187.30	181.30	186.50	186.50	2.00%	345,795
Aug 24, 2026	183.40	184.65	182.00	182.85	182.85	-0.08%	180,910
Aug 21, 2026	185.05	185.25	182.60	183.00	183.00	-0.81%	261,000
Aug 20, 2026	188.00	189.65	184.40	184.50	184.50	-0.54%	289,566
Aug 19, 2026	185.50	187.60	185.05	185.50	185.50	-0.19%	796,396
Aug 18, 2026	188.65	190.40	185.85	185.85	185.85	-1.14%	649,229
Aug 17, 2026	187.55	190.15	184.40	188.00	188.00	0.53%	1,108,817
Aug 14, 2026	187.75	189.30	186.50	187.00	187.00	0.54%	708,231
Aug 13, 2026	187.95	188.70	185.40	186.00	186.00	-0.37%	354,253
Aug 12, 2026	183.40	187.55	181.95	186.70	186.70	2.39%	962,741
Aug 11, 2026	181.30	184.80	179.90	182.35	182.35	1.08%	850,879
Aug 10, 2026	184.10	185.60	180.05	180.40	180.40	-1.61%	355,692
Aug 7, 2026	182.60	184.75	179.95	183.35	183.35	0.80%	905,086
Aug 6, 2026	177.20	181.95	175.40	181.90	181.90	4.03%	871,195
Aug 5, 2026	175.20	178.15	174.35	174.85	174.85	0.58%	588,668
Aug 4, 2026	174.60	175.15	172.50	173.85	173.85	0.09%	363,078
Aug 3, 2026	171.80	175.70	171.70	173.70	173.70	1.49%	662,145
Jul 31, 2026	171.00	172.75	169.80	171.15	171.15	0.41%	294,911
Jul 30, 2026	171.00	171.00	167.90	170.45	170.45	-0.35%	278,928
Jul 29, 2026	168.05	171.90	168.05	171.05	171.05	1.63%	532,213
Jul 28, 2026	170.20	171.30	167.85	168.30	168.30	-1.12%	548,007
Jul 27, 2026	171.70	173.40	169.65	170.20	170.20	-0.18%	1,310,045
Jul 24, 2026	166.95	171.35	165.80	170.50	170.50	1.22%	1,462,299
Jul 23, 2026	170.85	171.25	167.50	168.45	168.45	-1.29%	405,936
Jul 22, 2026	175.75	176.10	170.10	170.65	170.65	-3.12%	1,032,847
Jul 21, 2026	175.05	179.40	174.00	176.15	176.15	0.09%	2,690,426
Jul 20, 2026	169.00	177.25	169.00	176.00	176.00	4.42%	3,988,158
Jul 17, 2026	167.95	169.45	166.35	168.55	168.55	-0.15%	651,572
Jul 16, 2026	174.05	175.00	168.10	168.80	168.80	-2.09%	1,060,042
Jul 15, 2026	171.75	177.50	168.65	172.40	172.40	1.08%	3,143,172
Jul 14, 2026	169.50	171.45	167.25	170.55	170.55	0.09%	1,640,996
Jul 13, 2026	163.35	170.70	162.95	170.40	170.40	3.59%	1,375,537
Jul 10, 2026	157.45	165.35	157.45	164.50	164.50	4.48%	1,504,443
Jul 9, 2026	153.65	158.00	153.65	157.45	157.45	1.98%	651,848
Jul 8, 2026	160.25	160.25	153.50	154.40	154.40	-4.16%	993,135